KissMeData/214320/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	201000	1790361900	41000	41000	41000	41000	125
3	20230901	200900	1790361900	41000	41000	41000	41000	0
4	20230901	200800	1790361900	41000	41000	41000	41000	0
5	20230901	200700	1790361900	41000	41000	41000	41000	0
6	20230901	200600	1790361900	41000	41000	41000	41000	0
7	20230901	200500	1790361900	41000	41000	41000	41000	0
8	20230901	200400	1790361900	41000	41000	41000	41000	0
9	20230901	200300	1790361900	41000	41000	41000	41000	0
10	20230901	200200	1790361900	41000	41000	41000	41000	0
11	20230901	200100	1790361900	41000	41000	41000	41000	0
12	20230901	200000	1790361900	41000	41000	41000	41000	0
13	20230901	195900	1790361900	41000	41000	41000	41000	0
14	20230901	195800	1790361900	41000	41000	41000	41000	0
15	20230901	195700	1790361900	41000	41000	41000	41000	0
16	20230901	195600	1790361900	41000	41000	41000	41000	0
17	20230901	195500	1790361900	41000	41000	41000	41000	0
18	20230901	195400	1790361900	41000	41000	41000	41000	0
19	20230901	195300	1790361900	41000	41000	41000	41000	0
20	20230901	195200	1790361900	41000	41000	41000	41000	0
21	20230901	195100	1790361900	41000	41000	41000	41000	0
22	20230901	195000	1790361900	41000	41000	41000	41000	0
23	20230901	194900	1790361900	41000	41000	41000	41000	0
24	20230901	194800	1790361900	41000	41000	41000	41000	0
25	20230901	194700	1790361900	41000	41000	41000	41000	0
26	20230901	194600	1790361900	41000	41000	41000	41000	0
27	20230901	194500	1790361900	41000	41000	41000	41000	0
28	20230901	194400	1790361900	41000	41000	41000	41000	0
29	20230901	194300	1790361900	41000	41000	41000	41000	0
30	20230901	194200	1790361900	41000	41000	41000	41000	0
31	20230901	194100	1790361900	41000	41000	41000	41000	0
32	20230901	194000	1790361900	41000	41000	41000	41000	125
33	20230901	193900	1790361900	41000	41000	41000	41000	0
34	20230901	193800	1790361900	41000	41000	41000	41000	0
35	20230901	193700	1790361900	41000	41000	41000	41000	0
36	20230901	193600	1790361900	41000	41000	41000	41000	0
37	20230901	193500	1790361900	41000	41000	41000	41000	0
38	20230901	193400	1790361900	41000	41000	41000	41000	0
39	20230901	193300	1790361900	41000	41000	41000	41000	0
40	20230901	193200	1790361900	41000	41000	41000	41000	0
41	20230901	193100	1790361900	41000	41000	41000	41000	0
42	20230901	193000	1790361900	41000	41000	41000	41000	0
43	20230901	192900	1790361900	41000	41000	41000	41000	0
44	20230901	192800	1790361900	41000	41000	41000	41000	0
45	20230901	192700	1790361900	41000	41000	41000	41000	0
46	20230901	192600	1790361900	41000	41000	41000	41000	0
47	20230901	192500	1790361900	41000	41000	41000	41000	0
48	20230901	192400	1790361900	41000	41000	41000	41000	0
49	20230901	192300	1790361900	41000	41000	41000	41000	0
50	20230901	192200	1790361900	41000	41000	41000	41000	0
51	20230901	192100	1790361900	41000	41000	41000	41000	0
52	20230901	192000	1790361900	41000	41000	41000	41000	0
53	20230901	191900	1790361900	41000	41000	41000	41000	0
54	20230901	191800	1790361900	41000	41000	41000	41000	0
55	20230901	191700	1790361900	41000	41000	41000	41000	0
56	20230901	191600	1790361900	41000	41000	41000	41000	0
57	20230901	191500	1790361900	41000	41000	41000	41000	0
58	20230901	191400	1790361900	41000	41000	41000	41000	0
59	20230901	191300	1790361900	41000	41000	41000	41000	0
60	20230901	191200	1790361900	41000	41000	41000	41000	0
61	20230901	191100	1790361900	41000	41000	41000	41000	0
62	20230901	191000	1790361900	41000	41000	41000	41000	125
63	20230901	190900	1790361900	41000	41000	41000	41000	0
64	20230901	190800	1790361900	41000	41000	41000	41000	0
65	20230901	190700	1790361900	41000	41000	41000	41000	0
66	20230901	190600	1790361900	41000	41000	41000	41000	0
67	20230901	190500	1790361900	41000	41000	41000	41000	0
68	20230901	190400	1790361900	41000	41000	41000	41000	0
69	20230901	190300	1790361900	41000	41000	41000	41000	0
70	20230901	190200	1790361900	41000	41000	41000	41000	0
71	20230901	190100	1790361900	41000	41000	41000	41000	0
72	20230901	190000	1790361900	41000	41000	41000	41000	0
73	20230901	185900	1790361900	41000	41000	41000	41000	0
74	20230901	185800	1790361900	41000	41000	41000	41000	0
75	20230901	185700	1790361900	41000	41000	41000	41000	0
76	20230901	185600	1790361900	41000	41000	41000	41000	0
77	20230901	185500	1790361900	41000	41000	41000	41000	0
78	20230901	185400	1790361900	41000	41000	41000	41000	0
79	20230901	185300	1790361900	41000	41000	41000	41000	0
80	20230901	185200	1790361900	41000	41000	41000	41000	0
81	20230901	185100	1790361900	41000	41000	41000	41000	0
82	20230901	185000	1790361900	41000	41000	41000	41000	0
83	20230901	184900	1790361900	41000	41000	41000	41000	0
84	20230901	184800	1790361900	41000	41000	41000	41000	0
85	20230901	184700	1790361900	41000	41000	41000	41000	0
86	20230901	184600	1790361900	41000	41000	41000	41000	0
87	20230901	184500	1790361900	41000	41000	41000	41000	0
88	20230901	184400	1790361900	41000	41000	41000	41000	0
89	20230901	184300	1790361900	41000	41000	41000	41000	0
90	20230901	184200	1790361900	41000	41000	41000	41000	0
91	20230901	184100	1790361900	41000	41000	41000	41000	0
92	20230901	184000	1790361900	41000	41000	41000	41000	125
93	20230901	183900	1790361900	41000	41000	41000	41000	0
94	20230901	183800	1790361900	41000	41000	41000	41000	0
95	20230901	183700	1790361900	41000	41000	41000	41000	0
96	20230901	183600	1790361900	41000	41000	41000	41000	0
97	20230901	183500	1790361900	41000	41000	41000	41000	0
98	20230901	183400	1790361900	41000	41000	41000	41000	0
99	20230901	183300	1790361900	41000	41000	41000	41000	0
100	20230901	183200	1790361900	41000	41000	41000	41000	0
101	20230901	183100	1790361900	41000	41000	41000	41000	0
102	20230901	183000	1790361900	41000	41000	41000	41000	0
103	20230901	182900	1790361900	41000	41000	41000	41000	0
104	20230901	182800	1790361900	41000	41000	41000	41000	0
105	20230901	182700	1790361900	41000	41000	41000	41000	0
106	20230901	182600	1790361900	41000	41000	41000	41000	0
107	20230901	182500	1790361900	41000	41000	41000	41000	0
108	20230901	182400	1790361900	41000	41000	41000	41000	0
109	20230901	182300	1790361900	41000	41000	41000	41000	0
110	20230901	182200	1790361900	41000	41000	41000	41000	0
111	20230901	182100	1790361900	41000	41000	41000	41000	0
112	20230901	182000	1790361900	41000	41000	41000	41000	0
113	20230901	181900	1790361900	41000	41000	41000	41000	0
114	20230901	181800	1790361900	41000	41000	41000	41000	0
115	20230901	181700	1790361900	41000	41000	41000	41000	0
116	20230901	181600	1790361900	41000	41000	41000	41000	0
117	20230901	181500	1790361900	41000	41000	41000	41000	0
118	20230901	181400	1790361900	41000	41000	41000	41000	0
119	20230901	181300	1790361900	41000	41000	41000	41000	0
120	20230901	181200	1790361900	41000	41000	41000	41000	0
121	20230901	181100	1790361900	41000	41000	41000	41000	0
122	20230901	181000	1790361900	41000	41000	41000	41000	125
123	20230901	180900	1790361900	41000	41000	41000	41000	0
124	20230901	180800	1790361900	41000	41000	41000	41000	0
125	20230901	180700	1790361900	41000	41000	41000	41000	0
126	20230901	180600	1790361900	41000	41000	41000	41000	0
127	20230901	180500	1790361900	41000	41000	41000	41000	0
128	20230901	180400	1790361900	41000	41000	41000	41000	0
129	20230901	180300	1790361900	41000	41000	41000	41000	0
130	20230901	180200	1790361900	41000	41000	41000	41000	0
131	20230901	180100	1790361900	41000	41000	41000	41000	0
132	20230901	180000	1790361900	41000	41000	41000	41000	0
133	20230901	175900	1790361900	41000	41000	41000	41000	0
134	20230901	175800	1790361900	41000	41000	41000	41000	0
135	20230901	175700	1790361900	41000	41000	41000	41000	0
136	20230901	175600	1790361900	41000	41000	41000	41000	0
137	20230901	175500	1790361900	41000	41000	41000	41000	0
138	20230901	175400	1790361900	41000	41000	41000	41000	0
139	20230901	175300	1790361900	41000	41000	41000	41000	0
140	20230901	175200	1790361900	41000	41000	41000	41000	0
141	20230901	175100	1790361900	41000	41000	41000	41000	0
142	20230901	175000	1790361900	41000	41000	41000	41000	0
143	20230901	174900	1790361900	41000	41000	41000	41000	0
144	20230901	174800	1790361900	41000	41000	41000	41000	0
145	20230901	174700	1790361900	41000	41000	41000	41000	0
146	20230901	174600	1790361900	41000	41000	41000	41000	0
147	20230901	174500	1790361900	41000	41000	41000	41000	0
148	20230901	174400	1790361900	41000	41000	41000	41000	0
149	20230901	174300	1790361900	41000	41000	41000	41000	0
150	20230901	174200	1790361900	41000	41000	41000	41000	0
151	20230901	174100	1790361900	41000	41000	41000	41000	0
152	20230901	174000	1790361900	41000	41000	41000	41000	125
153	20230901	173900	1790361900	41000	41000	41000	41000	0
154	20230901	173800	1790361900	41000	41000	41000	41000	0
155	20230901	173700	1790361900	41000	41000	41000	41000	0
156	20230901	173600	1790361900	41000	41000	41000	41000	0
157	20230901	173500	1790361900	41000	41000	41000	41000	0
158	20230901	173400	1790361900	41000	41000	41000	41000	0
159	20230901	173300	1790361900	41000	41000	41000	41000	0
160	20230901	173200	1790361900	41000	41000	41000	41000	0
161	20230901	173100	1790361900	41000	41000	41000	41000	0
162	20230901	173000	1790361900	41000	41000	41000	41000	0
163	20230901	172900	1790361900	41000	41000	41000	41000	0
164	20230901	172800	1790361900	41000	41000	41000	41000	0
165	20230901	172700	1790361900	41000	41000	41000	41000	0
166	20230901	172600	1790361900	41000	41000	41000	41000	0
167	20230901	172500	1790361900	41000	41000	41000	41000	0
168	20230901	172400	1790361900	41000	41000	41000	41000	0
169	20230901	172300	1790361900	41000	41000	41000	41000	0
170	20230901	172200	1790361900	41000	41000	41000	41000	0
171	20230901	172100	1790361900	41000	41000	41000	41000	0
172	20230901	172000	1790361900	41000	41000	41000	41000	0
173	20230901	171900	1790361900	41000	41000	41000	41000	0
174	20230901	171800	1790361900	41000	41000	41000	41000	0
175	20230901	171700	1790361900	41000	41000	41000	41000	0
176	20230901	171600	1790361900	41000	41000	41000	41000	0
177	20230901	171500	1790361900	41000	41000	41000	41000	0
178	20230901	171400	1790361900	41000	41000	41000	41000	0
179	20230901	171300	1790361900	41000	41000	41000	41000	0
180	20230901	171200	1790361900	41000	41000	41000	41000	0
181	20230901	171100	1790361900	41000	41000	41000	41000	0
182	20230901	171000	1790361900	41000	41000	41000	41000	125
183	20230901	170900	1790361900	41000	41000	41000	41000	0
184	20230901	170800	1790361900	41000	41000	41000	41000	0
185	20230901	170700	1790361900	41000	41000	41000	41000	0
186	20230901	170600	1790361900	41000	41000	41000	41000	0
187	20230901	170500	1790361900	41000	41000	41000	41000	0
188	20230901	170400	1790361900	41000	41000	41000	41000	0
189	20230901	170300	1790361900	41000	41000	41000	41000	0
190	20230901	170200	1790361900	41000	41000	41000	41000	0
191	20230901	170100	1790361900	41000	41000	41000	41000	0
192	20230901	170000	1790361900	41000	41000	41000	41000	0
193	20230901	165900	1790361900	41000	41000	41000	41000	0
194	20230901	165800	1790361900	41000	41000	41000	41000	0
195	20230901	165700	1790361900	41000	41000	41000	41000	0
196	20230901	165600	1790361900	41000	41000	41000	41000	0
197	20230901	165500	1790361900	41000	41000	41000	41000	0
198	20230901	165400	1790361900	41000	41000	41000	41000	0
199	20230901	165300	1790361900	41000	41000	41000	41000	0
200	20230901	165200	1790361900	41000	41000	41000	41000	0
201	20230901	165100	1790361900	41000	41000	41000	41000	0
202	20230901	165000	1790361900	41000	41000	41000	41000	0
203	20230901	164900	1790361900	41000	41000	41000	41000	0
204	20230901	164800	1790361900	41000	41000	41000	41000	0
205	20230901	164700	1790361900	41000	41000	41000	41000	0
206	20230901	164600	1790361900	41000	41000	41000	41000	0
207	20230901	164500	1790361900	41000	41000	41000	41000	0
208	20230901	164400	1790361900	41000	41000	41000	41000	0
209	20230901	164300	1790361900	41000	41000	41000	41000	0
210	20230901	164200	1790361900	41000	41000	41000	41000	0
211	20230901	164100	1790361900	41000	41000	41000	41000	0
212	20230901	164000	1790361900	41000	41000	41000	41000	125
213	20230901	163900	1790361900	41000	41000	41000	41000	0
214	20230901	163800	1790361900	41000	41000	41000	41000	0
215	20230901	163700	1790361900	41000	41000	41000	41000	0
216	20230901	163600	1790361900	41000	41000	41000	41000	0
217	20230901	163500	1790361900	41000	41000	41000	41000	0
218	20230901	163400	1790361900	41000	41000	41000	41000	0
219	20230901	163300	1790361900	41000	41000	41000	41000	0
220	20230901	163200	1790361900	41000	41000	41000	41000	0
221	20230901	163100	1790361900	41000	41000	41000	41000	0
222	20230901	163000	1790361900	41000	41000	41000	41000	0
223	20230901	162900	1790361900	41000	41000	41000	41000	0
224	20230901	162800	1790361900	41000	41000	41000	41000	0
225	20230901	162700	1790361900	41000	41000	41000	41000	0
226	20230901	162600	1790361900	41000	41000	41000	41000	0
227	20230901	162500	1790361900	41000	41000	41000	41000	0
228	20230901	162400	1790361900	41000	41000	41000	41000	0
229	20230901	162300	1790361900	41000	41000	41000	41000	0
230	20230901	162200	1790361900	41000	41000	41000	41000	0
231	20230901	162100	1790361900	41000	41000	41000	41000	0
232	20230901	162000	1790361900	41000	41000	41000	41000	0
233	20230901	161900	1790361900	41000	41000	41000	41000	0
234	20230901	161800	1790361900	41000	41000	41000	41000	0
235	20230901	161700	1790361900	41000	41000	41000	41000	0
236	20230901	161600	1790361900	41000	41000	41000	41000	0
237	20230901	161500	1790361900	41000	41000	41000	41000	0
238	20230901	161400	1790361900	41000	41000	41000	41000	0
239	20230901	161300	1790361900	41000	41000	41000	41000	0
240	20230901	161200	1790361900	41000	41000	41000	41000	0
241	20230901	161100	1790361900	41000	41000	41000	41000	0
242	20230901	161000	1790361900	41000	41000	41000	41000	125
243	20230901	160900	1790361900	41000	41000	41000	41000	0
244	20230901	160800	1790361900	41000	41000	41000	41000	0
245	20230901	160700	1790361900	41000	41000	41000	41000	0
246	20230901	160600	1790361900	41000	41000	41000	41000	0
247	20230901	160500	1790361900	41000	41000	41000	41000	0
248	20230901	160400	1790361900	41000	41000	41000	41000	0
249	20230901	160300	1790361900	41000	41000	41000	41000	0
250	20230901	160200	1790361900	41000	41000	41000	41000	0
251	20230901	160100	1790361900	41000	41000	41000	41000	0
252	20230901	160000	1790361900	41000	41000	41000	41000	0
253	20230901	155900	1790361900	41000	41000	41000	41000	0
254	20230901	155800	1790361900	41000	41000	41000	41000	0
255	20230901	155700	1790361900	41000	41000	41000	41000	0
256	20230901	155600	1790361900	41000	41000	41000	41000	0
257	20230901	155500	1790361900	41000	41000	41000	41000	0
258	20230901	155400	1790361900	41000	41000	41000	41000	0
259	20230901	155300	1790361900	41000	41000	41000	41000	0
260	20230901	155200	1790361900	41000	41000	41000	41000	0
261	20230901	155100	1790361900	41000	41000	41000	41000	0
262	20230901	155000	1790361900	41000	41000	41000	41000	0
263	20230901	154900	1790361900	41000	41000	41000	41000	0
264	20230901	154800	1790361900	41000	41000	41000	41000	0
265	20230901	154700	1790361900	41000	41000	41000	41000	0
266	20230901	154600	1790361900	41000	41000	41000	41000	0
267	20230901	154500	1790361900	41000	41000	41000	41000	0
268	20230901	154400	1790361900	41000	41000	41000	41000	0
269	20230901	154300	1790361900	41000	41000	41000	41000	0
270	20230901	154200	1790361900	41000	41000	41000	41000	0
271	20230901	154100	1790361900	41000	41000	41000	41000	0
272	20230901	154000	1790361900	41000	41000	41000	41000	125
273	20230901	153900	1790361900	41000	41000	41000	41000	0
274	20230901	153800	1790361900	41000	41000	41000	41000	0
275	20230901	153700	1790361900	41000	41000	41000	41000	0
276	20230901	153600	1790361900	41000	41000	41000	41000	0
277	20230901	153500	1790361900	41000	41000	41000	41000	0
278	20230901	153400	1790361900	41000	41000	41000	41000	0
279	20230901	153300	1790361900	41000	41000	41000	41000	0
280	20230901	153200	1790361900	41000	41000	41000	41000	0
281	20230901	153100	1790361900	41000	41000	41000	41000	0
282	20230901	153000	1790361900	41000	41000	41000	41000	125
283	20230901	152900	1785236900	41000	41000	41000	41000	0
284	20230901	152800	1785236900	41000	41000	41000	41000	0
285	20230901	152700	1785236900	41000	41000	41000	41000	0
286	20230901	152600	1785236900	41000	41000	41000	41000	0
287	20230901	152500	1785236900	41000	41000	41000	41000	0
288	20230901	152400	1785236900	41000	41000	41000	41000	0
289	20230901	152300	1785236900	41000	41000	41000	41000	0
290	20230901	152200	1785236900	41000	41000	41000	41000	0
291	20230901	152100	1785236900	41000	41000	41000	41000	0
292	20230901	152000	1785236900	41000	41000	41000	41000	0
293	20230901	151900	1785236900	41000	41050	41050	41000	9
294	20230901	151800	1784867550	41100	40700	41100	40650	92
295	20230901	151700	1781120550	40700	40700	40700	40700	246
296	20230901	151600	1771108350	40750	40750	40750	40750	11
297	20230901	151500	1770660100	40700	40700	40700	40700	15
298	20230901	151400	1770049600	40700	40700	40700	40700	2
299	20230901	151300	1769968200	40750	40700	40800	40700	226
300	20230901	151200	1760769500	40700	40750	40800	40700	40
301	20230901	151100	1759138100	40750	40800	40800	40750	53
302	20230901	151000	1756978200	40800	40900	40900	40800	156
303	20230901	150900	1750605650	40850	40950	40950	40850	141
304	20230901	150800	1744836950	40950	40950	40950	40950	113
305	20230901	150700	1740209600	40950	40950	40950	40850	86
306	20230901	150600	1736691950	40950	40900	40950	40900	136
307	20230901	150500	1731125300	40900	41000	41050	40900	145
308	20230901	150400	1725177650	41000	41050	41050	40950	140
309	20230901	150300	1719436250	41050	41000	41050	40950	174
310	20230901	150200	1712297000	41000	41050	41100	40950	145
311	20230901	150100	1706345800	41050	40900	41050	40900	108
312	20230901	150000	1701918500	40900	40850	40900	40850	112
313	20230901	145900	1697338450	40900	40850	40900	40850	108
314	20230901	145800	1692922700	40900	40950	41000	40850	132
315	20230901	145700	1687520000	40900	40900	40950	40900	165
316	20230901	145600	1680770950	40850	40800	40850	40750	87
317	20230901	145500	1677220800	40800	40800	40800	40750	111
318	20230901	145400	1672692650	40800	40850	40850	40800	167
319	20230901	145300	1665874650	40850	40850	40850	40850	54
320	20230901	145200	1663668750	40850	40800	40850	40800	62
321	20230901	145100	1661137000	40800	40850	40850	40700	59
322	20230901	145000	1658728200	40900	40850	40900	40750	306
323	20230901	144900	1646243250	40900	40850	40900	40850	62
324	20230901	144800	1643708500	40850	40850	40850	40800	131
325	20230901	144700	1638357200	40850	40850	40900	40850	112
326	20230901	144600	1633781800	40850	40850	40850	40800	99
327	20230901	144500	1629740300	40850	40850	40850	40800	101
328	20230901	144400	1625615250	40850	40850	40850	40800	79
329	20230901	144300	1622388150	40850	40900	40900	40850	148
330	20230901	144200	1616340500	40900	40900	40900	40850	45
331	20230901	144100	1614500250	40850	40900	40900	40850	94
332	20230901	144000	1610656050	40900	40900	40900	40850	159
333	20230901	143900	1604153150	40900	40950	40950	40850	29
334	20230901	143800	1602966400	40950	40850	41000	40850	93
335	20230901	143700	1599165100	40800	40850	40850	40800	48
336	20230901	143600	1597204350	40850	40900	40900	40800	372
337	20230901	143500	1582015400	40850	40800	40850	40800	89
338	20230901	143400	1578380400	40850	40850	40850	40800	59
339	20230901	143300	1575970750	40850	40800	40850	40800	167
340	20230901	143200	1569151600	40850	40800	40950	40800	103
341	20230901	143100	1564942850	40850	40850	40850	40850	110
342	20230901	143000	1560449350	40800	40800	40850	40800	35
343	20230901	142900	1559020800	40800	40900	40900	40800	180
344	20230901	142800	1551670550	40900	40900	40900	40850	27
345	20230901	142700	1550567000	40850	40850	40850	40850	61
346	20230901	142600	1548075150	40850	40850	40850	40750	212
347	20230901	142500	1539419450	40850	40850	40900	40850	95
348	20230901	142400	1535536800	40850	40800	40850	40800	101
349	20230901	142300	1531411450	40800	40800	40800	40750	65
350	20230901	142200	1528759800	40800	40850	40850	40750	103
351	20230901	142100	1524553450	40850	40850	40850	40850	67
352	20230901	142000	1521816500	40900	40850	40900	40800	93
353	20230901	141900	1518017500	40850	40850	40850	40800	113
354	20230901	141800	1513404050	40850	40850	40850	40800	118
355	20230901	141700	1508584600	40900	40850	40900	40850	98
356	20230901	141600	1504578450	40800	40850	40900	40800	75
357	20230901	141500	1501514650	40850	40800	40850	40800	151
358	20230901	141400	1495346750	40850	40850	40850	40800	63
359	20230901	141300	1492773850	40900	40850	40900	40800	179
360	20230901	141200	1485459000	40850	40850	40850	40850	16
361	20230901	141100	1484805400	40900	40900	40900	40900	67
362	20230901	141000	1482065100	40900	40900	41050	40850	111
363	20230901	140900	1477518800	40900	40900	40900	40850	118
364	20230901	140800	1472694900	40900	40800	41000	40800	229
365	20230901	140700	1463340350	40800	40850	40850	40750	160
366	20230901	140600	1456812600	40800	40800	40850	40800	127
367	20230901	140500	1451628200	40850	40800	40850	40800	56
368	20230901	140400	1449340900	40850	40850	40850	40850	84
369	20230901	140300	1445909500	40800	40900	40950	40800	128
370	20230901	140200	1440678350	40900	40900	40900	40800	43
371	20230901	140100	1438921000	40900	40800	40900	40800	129
372	20230901	140000	1433652400	40850	40850	40850	40800	15
373	20230901	135900	1433039950	40850	40900	40950	40850	233
374	20230901	135800	1423517150	40900	40900	40900	40850	57
375	20230901	135700	1421186500	40900	40900	40900	40850	97
376	20230901	135600	1417219750	40900	40900	40900	40850	181
377	20230901	135500	1409822200	40950	40900	40950	40900	50
378	20230901	135400	1407776750	40850	40850	40900	40850	77
379	20230901	135300	1404628400	40850	40850	40900	40850	89
380	20230901	135200	1400992500	40900	40900	40950	40850	157
381	20230901	135100	1394571650	40900	40950	40950	40900	70
382	20230901	135000	1391705400	40950	40950	40950	40900	72
383	20230901	134900	1388757900	40900	40950	40950	40900	115
384	20230901	134800	1384051550	40950	41000	41050	40950	87
385	20230901	134700	1380485700	40950	41000	41000	40950	94
386	20230901	134600	1376631950	40900	40900	40950	40900	124
387	20230901	134500	1371557700	40950	40950	40950	40950	201
388	20230901	134400	1363326750	40950	41000	41050	40950	48
389	20230901	134300	1361358750	41000	40950	41000	40950	115
390	20230901	134200	1356647050	40950	40900	41000	40900	218
391	20230901	134100	1347726000	40850	40900	41000	40800	97
392	20230901	134000	1343759300	40950	40900	40950	40900	119
393	20230901	133900	1338889850	40900	40850	40900	40850	124
394	20230901	133800	1333822000	40900	40900	40900	40900	88
395	20230901	133700	1330222800	40900	40900	40950	40850	96
396	20230901	133600	1326294950	40900	40900	40900	40900	81
397	20230901	133500	1322982050	40900	40850	40900	40800	140
398	20230901	133400	1317262600	40800	40850	40850	40800	108
399	20230901	133300	1312851050	40900	40850	40900	40850	100
400	20230901	133200	1308763450	40800	40900	40900	40800	72
401	20230901	133100	1305822300	40900	40900	40900	40850	138
402	20230901	133000	1300178550	40850	40900	40950	40850	56
403	20230901	132900	1297887950	40800	40900	40950	40800	99
404	20230901	132800	1293838450	40950	40900	40950	40900	58
405	20230901	132700	1291463700	40900	40950	40950	40850	98
406	20230901	132600	1287453400	40950	40950	41000	40900	221
407	20230901	132500	1278409700	40950	40950	40950	40900	88
408	20230901	132400	1274806700	40900	40950	40950	40900	89
409	20230901	132300	1271162400	40950	40950	40950	40900	68
410	20230901	132200	1268378100	41000	40950	41150	40950	117
411	20230901	132100	1263580150	40950	41000	41000	40900	65
412	20230901	132000	1260916400	41000	40950	41000	40950	82
413	20230901	131900	1257555750	40950	41050	41150	40950	168
414	20230901	131800	1250667550	41000	40950	41000	40950	59
415	20230901	131700	1248249350	40950	40950	40950	40900	97
416	20230901	131600	1244277850	40900	40950	40950	40900	116
417	20230901	131500	1239531000	40900	40950	41050	40900	136
418	20230901	131400	1233959600	41000	40950	41000	40950	52
419	20230901	131300	1231829950	40950	40900	40950	40850	123
420	20230901	131200	1226798250	40900	40900	40950	40900	102
421	20230901	131100	1222621900	40950	41000	41000	40950	112
422	20230901	131000	1218033100	41000	40900	41000	40900	55
423	20230901	130900	1215780500	40950	41000	41000	40950	79
424	20230901	130800	1212545200	41000	41050	41150	40950	173
425	20230901	130700	1205449800	41050	41000	41050	41000	46
426	20230901	130600	1203563050	41000	41000	41000	40900	82
427	20230901	130500	1200204950	41000	41000	41000	40950	104
428	20230901	130400	1195941950	41000	41050	41050	41000	158
429	20230901	130300	1189461600	41050	41000	41050	40950	34
430	20230901	130200	1188067550	41050	41050	41050	41000	97
431	20230901	130100	1184088550	41050	41050	41050	41000	97
432	20230901	130000	1180107300	41050	41150	41150	41000	86
433	20230901	125900	1176575050	41150	41050	41150	41000	158
434	20230901	125800	1170086250	41000	41000	41050	41000	19
435	20230901	125700	1169306900	41000	41000	41000	40950	275
436	20230901	125600	1158044300	41000	40950	41000	40950	82
437	20230901	125500	1154685550	41000	41000	41000	40950	82
438	20230901	125400	1151323800	41000	40950	41000	40950	93
439	20230901	125300	1147511400	41000	40950	41050	40900	68
440	20230901	125200	1144724000	40900	41000	41000	40900	177
441	20230901	125100	1137467900	41000	41000	41000	41000	88
442	20230901	125000	1133859900	40900	41000	41000	40900	63
443	20230901	124900	1131278150	41000	41050	41100	41000	118
444	20230901	124800	1126432950	41100	41050	41100	41050	46
445	20230901	124700	1124544250	41050	41050	41050	41000	93
446	20230901	124600	1120726850	41050	41050	41050	41000	216
447	20230901	124500	1111863450	41050	41050	41050	41000	43
448	20230901	124400	1110098600	40950	41000	41050	40950	107
449	20230901	124300	1105711850	41000	40950	41000	40950	49
450	20230901	124200	1103704800	40950	40900	41000	40850	388
451	20230901	124100	1087840550	40900	40850	40900	40850	48
452	20230901	124000	1085877400	40800	40900	40900	40800	114
453	20230901	123900	1081216000	40850	40900	40900	40850	89
454	20230901	123800	1077579150	40900	40900	40950	40900	159
455	20230901	123700	1071073500	40900	40850	40900	40850	179
456	20230901	123600	1063755800	40750	40850	40850	40750	66
457	20230901	123500	1061059800	40850	40900	40900	40800	282
458	20230901	123400	1049539750	40900	40900	40900	40850	51
459	20230901	123300	1047454100	40900	40900	40950	40850	205
460	20230901	123200	1039069200	40850	40950	40950	40850	98
461	20230901	123100	1035059000	40950	40950	41000	40950	147
462	20230901	123000	1029035200	41000	41000	41050	41000	71
463	20230901	122900	1026124050	41000	41000	41050	40950	324
464	20230901	122800	1012848700	41000	41050	41050	40950	186
465	20230901	122700	1005218100	41050	41100	41100	41050	146
466	20230901	122600	999222450	41100	41000	41100	41000	80
467	20230901	122500	995938150	41050	41000	41100	41000	218
468	20230901	122400	986995900	40950	41000	41000	40950	148
469	20230901	122300	980929500	41050	41050	41050	41050	109
470	20230901	122200	976455050	41050	41050	41050	41000	125
471	20230901	122100	971326650	41000	41000	41050	41000	13
472	20230901	122000	970793300	41050	41100	41150	40950	175
473	20230901	121900	963601350	41100	41050	41100	40900	239
474	20230901	121800	953791350	41100	41100	41100	41050	66
475	20230901	121700	951081350	41050	41100	41100	41050	159
476	20230901	121600	944549150	41100	41100	41100	41050	42
477	20230901	121500	942823350	41100	41100	41150	41100	150
478	20230901	121400	936654350	41100	41100	41150	41100	102
479	20230901	121300	932457350	41150	41200	41200	41100	86
480	20230901	121200	928916900	41200	41150	41200	41150	156
481	20230901	121100	922492950	41200	41150	41200	41150	59
482	20230901	121000	920064550	41150	41100	41150	41050	191
483	20230901	120900	912214350	41050	41200	41200	41050	124
484	20230901	120800	907113200	41200	41100	41200	41100	119
485	20230901	120700	902216950	41150	41150	41150	41150	88
486	20230901	120600	898595750	41050	41100	41150	41050	52
487	20230901	120500	896458550	41100	41100	41200	41100	178
488	20230901	120400	889134500	41150	41150	41150	41150	57
489	20230901	120300	886788950	41050	41100	41100	41050	117
490	20230901	120200	881981100	41050	41100	41150	41050	340
491	20230901	120100	868007500	41150	41150	41150	41100	115
492	20230901	120000	863275550	41100	41150	41150	41100	123
493	20230901	115900	858215350	41100	41150	41150	41050	140
494	20230901	115800	852458400	41150	41150	41150	41050	580
495	20230901	115700	828603050	41200	41200	41250	41200	128
496	20230901	115600	823328650	41200	41100	41200	41100	106
497	20230901	115500	818967200	41150	41150	41200	41100	133
498	20230901	115400	813495700	41200	41200	41250	41150	513
499	20230901	115300	792355450	41200	41150	41200	41150	401
500	20230901	115200	775846950	41150	41100	41150	41050	110
501	20230901	115100	771328250	41050	41100	41100	41000	210
502	20230901	115000	762698750	41100	41150	41150	41100	127
503	20230901	114900	757473000	41150	41100	41150	41050	144
504	20230901	114800	751554750	41050	41050	41100	41050	145
505	20230901	114700	745602200	41050	41100	41100	41000	123
506	20230901	114600	740553100	41050	41000	41100	41000	91
507	20230901	114500	736817900	41000	41000	41050	41000	97
508	20230901	114400	732839900	41050	41050	41050	41050	102
509	20230901	114300	728652800	41000	41050	41100	41000	141
510	20230901	114200	722864500	41100	41100	41100	41050	131
511	20230901	114100	717483800	41100	41050	41100	41050	120
512	20230901	114000	712555400	41050	41050	41050	41000	215
513	20230901	113900	703729900	41100	41050	41100	41050	81
514	20230901	113800	700404000	41100	41100	41100	41050	96
515	20230901	113700	696458700	41100	41050	41100	41050	92
516	20230901	113600	692681650	41050	41050	41050	41000	253
517	20230901	113500	682307050	41000	41000	41050	41000	152
518	20230901	113400	676072400	41000	40950	41000	40950	61
519	20230901	113300	673572050	41000	40950	41000	40950	282
520	20230901	113200	662022600	40950	41000	41000	40900	143
521	20230901	113100	656166600	40900	40950	41000	40900	73
522	20230901	113000	653177600	40900	40950	40950	40900	94
523	20230901	112900	649328600	40950	40950	40950	40850	201
524	20230901	112800	641102050	41000	41000	41000	41000	129
525	20230901	112700	635813050	40950	40950	41000	40900	87
526	20230901	112600	632251250	40950	40900	40950	40900	47
527	20230901	112500	630328900	40850	40950	40950	40850	323
528	20230901	112400	617113850	40950	40900	40950	40900	186
529	20230901	112300	609503700	40900	40850	40950	40850	87
530	20230901	112200	605943850	40850	40850	40850	40850	68
531	20230901	112100	603166050	40900	40850	40900	40850	300
532	20230901	112000	590907950	40900	40850	40900	40850	70
533	20230901	111900	588045100	40850	40750	40850	40700	53
534	20230901	111800	585881850	40800	40750	40850	40750	231
535	20230901	111700	576461700	40750	40800	40800	40750	183
536	20230901	111600	569000250	40800	40750	40800	40750	48
537	20230901	111500	567043150	40750	40750	40750	40750	46
538	20230901	111400	565168650	40750	40750	40750	40700	334
539	20230901	111300	551570250	40700	40700	40700	40700	21
540	20230901	111200	550715550	40700	40750	40750	40700	63
541	20230901	111100	548148600	40800	40600	40800	40600	517
542	20230901	111000	527105050	40550	40650	40650	40550	200
543	20230901	110900	518984900	40650	40650	40700	40650	25
544	20230901	110800	517968400	40650	40650	40700	40650	107
545	20230901	110700	513618050	40700	40700	40700	40700	8
546	20230901	110600	513292450	40700	40700	40750	40700	157
547	20230901	110500	506901800	40750	40750	40750	40700	96
548	20230901	110400	502992400	40750	40650	40750	40650	220
549	20230901	110300	494047900	40650	40650	40650	40650	52
550	20230901	110200	491934100	40700	40700	40750	40600	81
551	20230901	110100	488638350	40700	40700	40700	40700	6
552	20230901	110000	488394150	40750	40600	40750	40600	177
553	20230901	105900	481192950	40600	40700	40700	40600	170
554	20230901	105800	474281900	40650	40650	40750	40650	129
555	20230901	105700	469030350	40700	40600	40700	40600	166
556	20230901	105600	462289250	40550	40550	40550	40550	6
557	20230901	105500	462045950	40600	40550	40600	40500	358
558	20230901	105400	447538800	40500	40600	40600	40500	150
559	20230901	105300	441461700	40550	40550	40600	40550	56
560	20230901	105200	439188450	40550	40600	40650	40550	74
561	20230901	105100	436184050	40600	40600	40650	40600	97
562	20230901	105000	432245550	40500	40550	40550	40500	35
563	20230901	104900	430827150	40550	40550	40550	40500	74
564	20230901	104800	427826500	40550	40600	40600	40550	174
565	20230901	104700	420763700	40650	40600	40650	40600	20
566	20230901	104600	419951450	40550	40550	40700	40550	228
567	20230901	104500	410702950	40500	40500	40550	40500	82
568	20230901	104400	407380850	40550	40550	40600	40550	88
569	20230901	104300	403812050	40500	40550	40550	40500	19
570	20230901	104200	403041850	40550	40450	40550	40450	239
571	20230901	104100	393365050	40450	40500	40500	40450	128
572	20230901	104000	388181400	40550	40500	40550	40500	48
573	20230901	103900	386235500	40550	40550	40550	40550	49
574	20230901	103800	384248550	40550	40500	40550	40500	85
575	20230901	103700	380805500	40500	40550	40600	40500	124
576	20230901	103600	375775700	40600	40600	40600	40600	0
577	20230901	103500	375775700	40600	40550	40600	40550	68
578	20230901	103400	373018200	40550	40550	40600	40500	17
579	20230901	103300	372328650	40600	40650	40650	40600	199
580	20230901	103200	364247950	40600	40650	40650	40600	84
581	20230901	103100	360833600	40700	40700	40700	40700	15
582	20230901	103000	360223100	40650	40600	40700	40600	365
583	20230901	102900	345399800	40600	40600	40650	40600	53
584	20230901	102800	343246650	40600	40650	40650	40600	101
585	20230901	102700	339143850	40650	40600	40650	40600	20
586	20230901	102600	338331100	40650	40650	40700	40600	89
587	20230901	102500	334713450	40700	40700	40700	40650	139
588	20230901	102400	329059600	40700	40650	40700	40650	11
589	20230901	102300	328612200	40700	40700	40700	40700	93
590	20230901	102200	324827100	40700	40750	40750	40700	51
591	20230901	102100	322750550	40750	40650	40750	40650	201
592	20230901	102000	314575400	40650	40600	40650	40600	14
593	20230901	101900	314006750	40650	40650	40650	40600	135
594	20230901	101800	308519250	40700	40700	40700	40700	73
595	20230901	101700	305548150	40650	40650	40650	40650	21
596	20230901	101600	304694500	40650	40650	40650	40650	40
597	20230901	101500	303068500	40600	40600	40650	40600	309
598	20230901	101400	290522600	40650	40600	40650	40600	47
599	20230901	101300	288612450	40500	40600	40650	40350	197
600	20230901	101200	280628650	40650	40650	40650	40600	60
601	20230901	101100	278189900	40700	40700	40800	40700	235
602	20230901	101000	268623150	40700	40650	40750	40650	190
603	20230901	100900	260895200	40600	40600	40600	40600	16
604	20230901	100800	260245600	40550	40600	40650	40550	301
605	20230901	100700	248024250	40600	40600	40600	40600	5
606	20230901	100600	247821250	40650	40550	40650	40550	44
607	20230901	100500	246034950	40500	40550	40550	40500	79
608	20230901	100400	242831900	40550	40650	40650	40550	270
609	20230901	100300	231867500	40600	40600	40650	40600	11
610	20230901	100200	231420650	40600	40650	40650	40600	57
611	20230901	100100	229103900	40650	40600	40650	40600	93
612	20230901	100000	225327450	40650	40600	40700	40600	151
613	20230901	095900	219184900	40550	40600	40600	40550	6
614	20230901	095800	218941550	40650	40650	40700	40650	101
615	20230901	095700	214833600	40650	40700	40750	40600	70
616	20230901	095600	211985850	40650	40650	40700	40650	49
617	20230901	095500	209993700	40700	40650	40700	40650	91
618	20230901	095400	206292550	40650	40700	40700	40650	21
619	20230901	095300	205438100	40700	40700	40750	40550	306
620	20230901	095200	193018100	40750	40750	40750	40750	17
621	20230901	095100	192325350	40750	40750	40800	40750	72
622	20230901	095000	189389400	40800	40800	40800	40800	18
623	20230901	094900	188655000	40750	40650	40750	40650	307
624	20230901	094800	176169350	40700	40650	40750	40650	110
625	20230901	094700	171692150	40650	40650	40650	40650	2
626	20230901	094600	171610850	40700	40600	40700	40600	307
627	20230901	094500	159142800	40650	40650	40650	40650	47
628	20230901	094400	157232250	40650	40700	40700	40650	32
629	20230901	094300	155930350	40600	40600	40600	40600	7
630	20230901	094200	155646150	40650	40650	40650	40600	270
631	20230901	094100	144682500	40650	40700	40700	40650	78
632	20230901	094000	141509900	40700	40650	40700	40650	39
633	20230901	093900	139922950	40650	40650	40700	40650	126
634	20230901	093800	134800300	40650	40650	40700	40650	190
635	20230901	093700	127076400	40650	40650	40650	40650	12
636	20230901	093600	126588600	40500	40450	40650	40450	221
637	20230901	093500	117636200	40450	40550	40550	40400	127
638	20230901	093400	112495550	40450	40450	40450	40450	0
639	20230901	093300	112495550	40450	40450	40450	40450	5
640	20230901	093200	112293300	40550	40400	40550	40400	245
641	20230901	093100	102373350	40400	40550	40550	40400	110
642	20230901	093000	97920050	40450	40450	40450	40450	5
643	20230901	092900	97717800	40550	40500	40550	40500	22
644	20230901	092800	96826550	40500	40450	40500	40400	140
645	20230901	092700	91162350	40500	40300	40500	40300	450
646	20230901	092600	72975600	40400	40350	40400	40350	16
647	20230901	092500	72329750	40350	40350	40350	40300	73
648	20230901	092400	69384450	40400	40300	40400	40300	31
649	20230901	092300	68133350	40400	40400	40400	40350	249
650	20230901	092200	58085600	40400	40400	40400	40400	7
651	20230901	092100	57802800	40450	40350	40450	40350	76
652	20230901	092000	54732300	40350	40400	40400	40350	247
653	20230901	091900	44754450	40400	40400	40400	40400	6
654	20230901	091800	44512050	40400	40450	40550	40400	43
655	20230901	091700	42773000	40400	40450	40450	40300	64
656	20230901	091600	40186750	40450	40450	40450	40300	235
657	20230901	091500	30713700	40300	40300	40300	40300	5
658	20230901	091400	30512200	40450	40300	40450	40300	93
659	20230901	091300	26756950	40350	40350	40350	40350	5
660	20230901	091200	26555200	40350	40400	40400	40350	330
661	20230901	091100	13238100	40400	40400	40400	40400	3
662	20230901	091000	13116900	40400	40550	40550	40400	12
663	20230901	090900	12631750	40450	40400	40550	40400	15
664	20230901	090800	12025250	40450	40450	40450	40450	0
665	20230901	090700	12025250	40450	40500	40550	40450	158
666	20230901	090600	5626650	40550	40550	40550	40550	0
667	20230901	090500	5626650	40550	40500	40550	40500	17
668	20230901	090400	4937550	40550	40600	40600	40500	77
669	20230901	090300	1818300	40500	40500	40500	40500	0
670	20230901	090200	1818300	40500	40500	40500	40500	0
671	20230901	090100	1818300	40500	40500	40500	40500	0
672	20230901	090000	1818300	40500	40400	40500	40400	45